CTCP Mía Đường Lam Sơn (lss)

9.48
-0.02
(-0.21%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		0.03 0.32% 3,028,000 0 0
9.44
9.77
9.50
2 tháng
(2025-11-28) 		0.06 0.63% 5,522,400 -3,100 -0.0
9.42
9.77
9.50
3 tháng
(2025-10-29) 		-0.13 -1.34% 8,635,200 -3,100 -0.0
9.42
9.77
9.50
6 tháng
(2025-07-31) 		-0.65 -6.37% 39,378,200 -4,900 -0.0
9.42
10.85
9.50
12 tháng
(2025-02-03) 		-0.95 -9.05% 87,967,300 -175,902 -1.8
8.47
11.30
9.50
24 tháng
(2024-02-07) 		-0.15 -1.50% 237,930,300 -212,305 -2.3
8.47
12.61
9.50
36 tháng
(2023-02-13) 		3.42 55.91% 480,792,100 -387,635 -5.7
5.78
12.61
9.50
60 tháng
(2021-02-22) 		0.80 9.12% 823,181,100 -966,473 -16.8
3.71
14.77
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2010
13.66
 278,510 13.37 13.66 12.71 200 0 0.0
12/01/2010
13.37
 239,550 14.07 14.30 13.37 0 12,510 -0.5
11/01/2010
14.07
 219,620 14.45 14.58 13.98 0 13,300 -0.6
08/01/2010
14.45
 191,400 14.99 15.73 14.45 0 2,690 -0.1
07/01/2010
14.99
 338,300 14.30 14.99 14.30 0 2,000 -0.1
06/01/2010
14.30
 230,270 14.14 14.39 13.66 440 6,630 -0.3
05/01/2010
14.14
 441,650 14.01 14.71 14.14 16,550 0 0.8
04/01/2010
14.01
 285,460 13.34 14.01 13.85 2,290 0 0.1
31/12/2009
13.34
 415,930 13.34 13.50 12.87 0 5,000 0
30/12/2009
13.34
 287,880 12.77 13.41 12.68 2,000 10,000 0
29/12/2009
12.77
 516,420 12.17 12.77 12.55 30,500 35,000 0
28/12/2009
12.17
 283,350 11.60 12.17 12.07 12,300 0 0
25/12/2009
11.60
 396,230 11.06 11.60 11.50 1,500 0 0
24/12/2009
11.06
 83,960 10.80 11.06 10.48 0 350 0
23/12/2009
10.80
 56,860 10.80 10.96 10.36 0 0 0
22/12/2009
10.80
 61,900 11.09 11.28 10.80 0 0 0
21/12/2009
11.09
 60,970 10.58 11.09 10.64 0 0 0
18/12/2009
10.58
 95,440 10.10 10.58 10.32 0 0 0
17/12/2009
10.10
 119,560 10.61 10.61 10.10 0 3,000 0
16/12/2009
10.61
 100,490 11.15 11.15 10.61 0 0 0
15/12/2009
11.15
 71,910 10.93 11.28 10.80 10 0 0
14/12/2009
10.93
 108,200 10.42 10.93 10.32 200 0 0
11/12/2009
10.42
 92,460 10.96 10.96 10.42 1,000 0 0
10/12/2009
10.96
 87,050 11.53 12.07 10.96 20 500 0
09/12/2009
11.53
 341,570 12.14 12.14 11.53 0 75,000 0
08/12/2009
12.14
 163,700 12.74 12.74 12.10 5,000 75,000 0
07/12/2009
12.74
 46,440 12.55 12.99 12.55 0 0 0
04/12/2009
12.55
 73,160 12.10 12.55 12.23 0 0 0
03/12/2009
12.10
 157,960 12.68 12.71 12.07 500 0 0
02/12/2009
12.68
 106,800 13.31 13.34 12.68 500 0 0
01/12/2009
13.31
 110,300 13.34 13.76 13.12 500 0 0
30/11/2009
13.34
 146,430 13.18 13.50 12.71 500 0 0
27/11/2009
13.18
 266,840 12.64 13.25 12.04 500 4,000 0
26/11/2009
12.64
 313,040 13.28 13.28 12.64 0 50,500 0
25/11/2009
13.28
 299,390 13.95 13.95 13.28 0 0 0
24/11/2009
13.95
 323,610 14.68 14.77 13.95 10,000 0 0
23/11/2009
14.68
 285,160 15.44 15.44 14.68 1,000 0 0
20/11/2009
15.44
 247,140 16.20 16.52 15.44 0 0 0
19/11/2009
16.20
 884,280 15.50 16.20 15.50 101,000 2,000 0
18/11/2009
15.50
 485,970 14.77 15.50 14.61 0 0 0
17/11/2009
14.77
 227,060 14.07 14.77 13.82 100,000 0 0
16/11/2009
14.07
 70,420 14.52 14.77 14.07 450 0 0
13/11/2009
14.52
 129,600 14.36 14.74 14.23 0 780 0
12/11/2009
14.36
 222,590 13.69 14.36 13.79 30,000 0 0
11/11/2009
13.69
 90,700 13.34 13.82 12.87 2,500 0 0
10/11/2009
13.34
 78,640 13.95 14.26 13.28 1,500 0 0
09/11/2009
13.95
 155,940 14.68 14.77 13.95 0 0 0
06/11/2009
14.68
 215,600 15.38 15.79 14.68 4,110 2,000 0
05/11/2009
15.38
 220,360 14.65 15.38 14.87 0 55,300 0
04/11/2009
14.65
 334,970 13.98 14.68 13.98 29,000 46,710 0
03/11/2009
13.98
 310,360 14.65 14.65 13.91 500 500 0
02/11/2009
14.65
 105,940 15.41 15.41 14.65 0 0 0
30/10/2009
15.41
 267,380 15.69 16.04 15.25 0 28,800 0
29/10/2009
15.69
 336,970 16.52 16.52 15.69 400 0 0
28/10/2009
16.52
 608,310 17.31 17.31 16.52 20 276,800 0
27/10/2009
17.31
 231,750 17.31 17.31 16.52 0 1,000 0
26/10/2009
17.31
 554,580 18.11 18.11 17.31 350 5,740 0
23/10/2009
18.11
 533,290 18.43 19.22 18.11 0 27,600 0
22/10/2009
18.43
 225,830 18.90 18.90 18.27 350 5,580 0
21/10/2009
18.90
 240,150 19.22 19.38 18.74 0 9,370 0
20/10/2009
19.22
 364,490 18.74 19.54 18.90 500 30,150 0
19/10/2009
18.74
 336,810 17.95 18.74 18.11 0 2,000 0
16/10/2009
17.95
 247,970 18.27 18.27 17.95 900 1,200 0
15/10/2009
18.27
 436,050 18.11 18.58 18.11 5,000 26,000 0
14/10/2009
18.11
 310,590 17.95 18.11 17.47 0 0 0
13/10/2009
17.95
 313,290 18.11 18.43 17.79 980 32,600 0
12/10/2009
18.11
 670,030 17.31 18.11 17.31 11,500 300 0
09/10/2009
17.31
 401,490 16.52 17.31 17.16 0 5,250 0
08/10/2009
16.52
 531,150 15.79 16.52 15.88 4,000 0 0
07/10/2009
15.79
 107,620 15.06 15.79 15.79 2,700 0 0
06/10/2009
15.06
 415,120 14.87 15.25 14.77 0 2,000 0
05/10/2009
14.87
 131,160 15.60 15.88 14.84 250 0 0
02/10/2009
15.60
 352,950 16.20 16.20 15.41 1,600 400 0
01/10/2009
16.20
 688,800 15.60 16.36 15.63 12,000 380 0
30/09/2009
15.60
 392,720 16.36 16.36 15.57 3,000 28,530 0
29/09/2009
16.36
 409,600 16.84 16.84 16.04 0 0 0
28/09/2009
16.84
 413,160 16.36 17.16 16.52 1,000 7,350 0
25/09/2009
16.36
 410,990 16.36 16.84 15.88 380 4,000 0
24/09/2009
16.36
 836,120 15.73 16.36 15.57 0 11,560 0
23/09/2009
15.73
 126,920 14.99 15.73 15.73 0 0 0
22/09/2009
14.99
 511,490 14.30 14.99 14.26 1,800 3,010 0
21/09/2009
14.30
 270,270 14.39 14.61 14.30 580 2,000 0
18/09/2009
14.39
 507,860 13.95 14.39 14.07 0 0 0
17/09/2009
13.95
 248,820 13.85 13.95 13.50 7,640 3,000 0
16/09/2009
13.85
 264,510 13.88 14.30 13.82 9,000 310 0
15/09/2009
13.88
 238,310 13.82 14.11 13.53 0 7,000 0
14/09/2009
13.82
 381,200 13.82 14.14 13.82 0 0 0
11/09/2009
13.82
 582,380 13.91 14.30 13.53 0 4,400 0
10/09/2009
13.91
 338,740 14.30 14.30 13.88 330 0 0
09/09/2009
14.30
 594,540 14.07 14.74 13.82 4,300 0 0
08/09/2009
14.07
 748,250 13.41 14.07 13.66 7,000 33,920 0
07/09/2009
13.41
 617,650 14.11 14.14 13.41 50 13,730 0
04/09/2009
14.11
 490,910 14.84 14.84 14.11 0 0 0
03/09/2009
14.84
 925,380 14.36 14.90 13.82 0 23,200 0
02/09/2009
14.36
 0 14.36 14.36 14.36 0 0 0
01/09/2009
14.36
 474,820 14.80 15.12 14.30 0 11,860 0
31/08/2009
14.80
 483,530 14.11 14.80 14.77 1,200 10,000 0
28/08/2009
14.11
 420,940 13.44 14.11 13.98 30,000 0 0
27/08/2009
13.44
 562,030 12.80 13.44 12.74 33,000 0 0
26/08/2009: Cổ tức tiền mặt tỉ lệ: 8%
26/08/2009
12.80
 796,680 12.36 12.80 12.55 20,380 0 0

Chính sách bảo mật | Điều khoản sử dụng |